栗林商船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,239 | 1,239 | 1,194 | 1,199 | -21 | -1.7% | 17,000 |
| 2025/03/31 | 1,255 | 1,293 | 1,217 | 1,220 | -50 | -3.9% | 46,600 |
| 2025/03/28 | 1,255 | 1,305 | 1,255 | 1,270 | -3 | -0.2% | 41,700 |
| 2025/03/27 | 1,290 | 1,316 | 1,263 | 1,273 | -26 | -2% | 29,500 |
| 2025/03/26 | 1,308 | 1,308 | 1,286 | 1,299 | +5 | +0.4% | 10,100 |
| 2025/03/25 | 1,335 | 1,335 | 1,288 | 1,294 | -21 | -1.6% | 12,800 |
| 2025/03/24 | 1,326 | 1,328 | 1,302 | 1,315 | -11 | -0.8% | 7,800 |
| 2025/03/21 | 1,248 | 1,365 | 1,248 | 1,326 | +71 | +5.7% | 43,000 |
| 2025/03/19 | 1,270 | 1,285 | 1,254 | 1,255 | -8 | -0.6% | 9,000 |
| 2025/03/18 | 1,299 | 1,299 | 1,253 | 1,263 | -36 | -2.8% | 19,300 |
| 2025/03/17 | 1,278 | 1,299 | 1,257 | 1,299 | +38 | +3% | 14,000 |
| 2025/03/14 | 1,261 | 1,267 | 1,261 | 1,261 | +1 | +0.1% | 1,700 |
| 2025/03/13 | 1,284 | 1,302 | 1,260 | 1,260 | -24 | -1.9% | 16,500 |
| 2025/03/12 | 1,282 | 1,326 | 1,282 | 1,284 | -11 | -0.8% | 8,100 |
| 2025/03/11 | 1,290 | 1,303 | 1,266 | 1,295 | -4 | -0.3% | 17,800 |
| 2025/03/10 | 1,314 | 1,329 | 1,298 | 1,299 | +2 | +0.2% | 4,500 |
| 2025/03/07 | 1,330 | 1,334 | 1,291 | 1,297 | -45 | -3.4% | 20,800 |
| 2025/03/06 | 1,366 | 1,367 | 1,342 | 1,342 | ±0 | ±0% | 26,600 |
| 2025/03/05 | 1,334 | 1,369 | 1,331 | 1,342 | -2 | -0.1% | 28,500 |
| 2025/03/04 | 1,324 | 1,354 | 1,318 | 1,344 | +7 | +0.5% | 27,600 |
| 2025/03/03 | 1,300 | 1,375 | 1,300 | 1,337 | +49 | +3.8% | 39,300 |
| 2025/02/28 | 1,330 | 1,342 | 1,261 | 1,288 | -39 | -2.9% | 44,900 |
| 2025/02/27 | 1,349 | 1,359 | 1,300 | 1,327 | +2 | +0.2% | 62,500 |
| 2025/02/26 | 1,264 | 1,400 | 1,264 | 1,325 | +65 | +5.2% | 155,700 |
| 2025/02/25 | 1,250 | 1,274 | 1,212 | 1,260 | -9 | -0.7% | 65,900 |
| 2025/02/21 | 1,250 | 1,280 | 1,186 | 1,269 | -54 | -4.1% | 320,700 |
| 2025/02/20 | 1,017 | 1,323 | 1,017 | 1,323 | +300 | +29.3% | 534,100 |
| 2025/02/19 | 998 | 1,042 | 998 | 1,023 | +34 | +3.4% | 18,400 |
| 2025/02/18 | 997 | 997 | 989 | 989 | -4 | -0.4% | 11,900 |
| 2025/02/17 | 988 | 996 | 988 | 993 | +5 | +0.5% | 5,300 |
| 2025/02/14 | 990 | 997 | 984 | 988 | -5 | -0.5% | 5,700 |
| 2025/02/13 | 993 | 1,000 | 953 | 993 | -2 | -0.2% | 31,700 |
| 2025/02/12 | 1,006 | 1,022 | 990 | 995 | -5 | -0.5% | 15,700 |
| 2025/02/10 | 1,080 | 1,080 | 995 | 1,000 | -80 | -7.4% | 82,200 |
| 2025/02/07 | 1,025 | 1,220 | 1,013 | 1,080 | +52 | +5.1% | 223,000 |
| 2025/02/06 | 1,001 | 1,033 | 1,001 | 1,028 | +27 | +2.7% | 17,000 |
| 2025/02/05 | 1,021 | 1,021 | 999 | 1,001 | -20 | -2% | 16,400 |
| 2025/02/04 | 972 | 1,022 | 965 | 1,021 | +51 | +5.3% | 34,100 |
| 2025/02/03 | 970 | 975 | 954 | 970 | ±0 | ±0% | 12,000 |
| 2025/01/31 | 936 | 970 | 933 | 970 | +35 | +3.7% | 11,200 |
| 2025/01/30 | 937 | 952 | 934 | 935 | -3 | -0.3% | 2,200 |
| 2025/01/29 | 947 | 955 | 936 | 938 | -3 | -0.3% | 4,600 |
| 2025/01/28 | 940 | 943 | 937 | 941 | +1 | +0.1% | 2,500 |
| 2025/01/27 | 970 | 970 | 915 | 940 | -2 | -0.2% | 11,800 |
| 2025/01/24 | 909 | 981 | 909 | 942 | +40 | +4.4% | 25,100 |
| 2025/01/23 | 900 | 905 | 897 | 902 | +2 | +0.2% | 4,500 |
| 2025/01/22 | 895 | 902 | 895 | 900 | +5 | +0.6% | 2,500 |
| 2025/01/21 | 895 | 900 | 893 | 895 | ±0 | ±0% | 2,800 |
| 2025/01/20 | 888 | 901 | 888 | 895 | +4 | +0.4% | 2,800 |
| 2025/01/17 | 880 | 891 | 877 | 891 | +8 | +0.9% | 5,500 |
51～
100
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「栗林船」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 栗林船 | 102,600円 | -0.1% | -9.1% | 2.44% | 6.73倍 | 0.43倍 |
|
内航大手。北海道と東京、大阪間が主航路で新聞用紙が主。外航、青函フェリーに加えホテルも |
| 乾汽船 | 121,400円 | -4.4% | -96.7% | 0.49% | 314.50倍 | 0.82倍 |
|
外航海運は中小型ばら積み船主力、倉庫・運送や不動産賃貸も。配当性向は業績連動、下限６円 |
| 明海Ｇ | 69,800円 | -15.3% | -77.0% | 0.72% | 5.38倍 | 0.50倍 |
|
外航船船主。自動車船、タンカー、ばら積み船を中長期貸船。ホテル、ゴルフ場、不動産賃貸も |
| 共栄タ | 104,400円 | -6.3% | -75.7% | 3.83% | 4.20倍 | 0.32倍 |
|
日本郵船系の外航海運会社。タンカーの長期貸船主体。コスモ石油向け過半。ばら積み船も展開 |
| 東海船 | 299,400円 | -0.0% | -53.0% | 0.33% | 29.87倍 | 1.37倍 |
|
伊豆七島の観光・生活航路を独占。大島でバス運行、ホテル経営。貨物運送も。特産品ＥＣを育成 |
市場注目の銘柄
チャート関連のコラム
